Renesas Electronics Corporation (RNECF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 41,400 |
| 25 Jul 2024 | 16.26 | 16.50 | 16.26 | 16.50 | 16.50 | 400 |
| 24 Jul 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 800,000 |
| 23 Jul 2024 | 16.68 | 20.08 | 16.68 | 19.52 | 19.52 | 12,500 |
| 22 Jul 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 19 Jul 2024 | 20.00 | 20.00 | 19.49 | 19.49 | 19.49 | 2,000 |
| 18 Jul 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 17 Jul 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 300 |
| 16 Jul 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 15 Jul 2024 | 18.23 | 20.10 | 18.23 | 20.10 | 20.10 | 13,900 |
| 12 Jul 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 11 Jul 2024 | 21.24 | 21.24 | 20.36 | 20.36 | 20.36 | 1,000 |
| 10 Jul 2024 | 20.37 | 20.50 | 19.99 | 20.50 | 20.50 | 400 |
| 09 Jul 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 08 Jul 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 9,700 |
| 05 Jul 2024 | 20.41 | 20.41 | 19.91 | 19.91 | 19.91 | 400 |
| 03 Jul 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 02 Jul 2024 | 18.33 | 18.65 | 18.33 | 18.65 | 18.65 | 400 |
| 01 Jul 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 3,500 |
| 28 Jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 200 |
| 27 Jun 2024 | 18.57 | 20.11 | 18.57 | 19.45 | 19.45 | 12,700 |
| 26 Jun 2024 | 17.26 | 18.55 | 17.26 | 18.55 | 18.55 | 600 |
| 25 Jun 2024 | 18.98 | 18.98 | 18.31 | 18.31 | 18.31 | 900 |
| 24 Jun 2024 | 18.82 | 18.88 | 18.54 | 18.54 | 18.54 | 4,700 |
| 21 Jun 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 100 |
| 20 Jun 2024 | 19.88 | 19.90 | 19.35 | 19.35 | 19.35 | 23,700 |
| 18 Jun 2024 | 20.57 | 20.57 | 19.87 | 19.95 | 19.95 | 5,000 |
| 17 Jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 800 |
| 14 Jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 7,300 |
| 13 Jun 2024 | 18.90 | 19.60 | 18.90 | 19.60 | 19.60 | 12,400 |
| 12 Jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 100 |
| 11 Jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 10 Jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 07 Jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 06 Jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1,200 |
| 05 Jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
| 04 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 03 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 10,000 |
| 31 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 30 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 500 |
| 29 May 2024 | 20.25 | 20.25 | 18.55 | 18.55 | 18.55 | 2,500 |
| 28 May 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1,000 |
| 24 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 23 May 2024 | 18.45 | 18.45 | 18.00 | 18.10 | 18.10 | 6,300 |
| 22 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 5,700 |
| 21 May 2024 | 17.95 | 17.95 | 17.51 | 17.51 | 17.51 | 61,100 |
| 20 May 2024 | 17.39 | 17.39 | 17.22 | 17.23 | 17.23 | 4,100 |
| 17 May 2024 | 17.66 | 17.66 | 17.43 | 17.43 | 17.43 | 2,400 |
| 16 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 15 May 2024 | 16.90 | 17.55 | 16.90 | 17.55 | 17.55 | 4,300 |
| 14 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 13 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 200 |
| 10 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 51,600 |
| 09 May 2024 | 16.26 | 16.26 | 16.09 | 16.09 | 16.09 | 1,200 |
| 08 May 2024 | 16.25 | 16.45 | 16.25 | 16.30 | 16.30 | 15,800 |
| 07 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 200 |
| 06 May 2024 | 17.44 | 17.44 | 16.76 | 16.76 | 16.76 | 200 |
| 03 May 2024 | 17.13 | 17.36 | 17.13 | 17.36 | 17.36 | 1,100 |
| 02 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 300 |
| 01 May 2024 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 6,600 |
| 30 Apr 2024 | 16.75 | 16.76 | 16.56 | 16.75 | 16.75 | 1,000 |
| 29 Apr 2024 | 16.57 | 16.71 | 16.57 | 16.71 | 16.71 | 1,000 |
| 26 Apr 2024 | 16.46 | 16.46 | 16.43 | 16.43 | 16.43 | 500 |
| 25 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 600 |
| 24 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 300 |
| 23 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 147,600 |
| 22 Apr 2024 | 15.00 | 15.00 | 14.76 | 14.78 | 14.78 | 1,600 |
| 19 Apr 2024 | 16.00 | 16.00 | 15.18 | 15.18 | 15.18 | 1,600 |
| 18 Apr 2024 | 17.23 | 17.23 | 16.20 | 16.20 | 16.20 | 300 |
| 17 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 200 |
| 16 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2,400 |
| 15 Apr 2024 | 17.48 | 17.48 | 17.39 | 17.39 | 17.39 | 9,800 |
| 12 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 300 |
| 11 Apr 2024 | 17.79 | 18.12 | 17.79 | 18.04 | 18.04 | 1,800 |
| 10 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 09 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 300 |
| 08 Apr 2024 | 18.50 | 18.50 | 17.98 | 18.49 | 18.49 | 117,300 |
| 05 Apr 2024 | 17.61 | 18.21 | 17.61 | 18.21 | 18.21 | 33,200 |
| 04 Apr 2024 | 18.36 | 18.36 | 17.75 | 17.75 | 17.75 | 45,500 |
| 03 Apr 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 47,200 |
| 02 Apr 2024 | 17.66 | 17.84 | 17.66 | 17.84 | 17.84 | 800 |
| 01 Apr 2024 | 17.29 | 17.48 | 17.29 | 17.48 | 17.48 | 3,100 |
| 28 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 15,100 |
| 27 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 600 |
| 26 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 233,100 |
| 25 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 21 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 20 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,800 |
| 19 Mar 2024 | 16.40 | 16.80 | 16.39 | 16.80 | 16.80 | 1,800 |
| 18 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 10,600 |
| 15 Mar 2024 | 16.51 | 17.37 | 16.51 | 17.37 | 17.37 | 800 |
| 14 Mar 2024 | 16.11 | 16.35 | 16.09 | 16.09 | 16.09 | 900 |
| 13 Mar 2024 | 17.42 | 17.42 | 16.30 | 16.30 | 16.30 | 800 |
| 12 Mar 2024 | 17.30 | 17.30 | 16.72 | 16.72 | 16.72 | 1,200 |
| 11 Mar 2024 | 16.93 | 16.93 | 16.90 | 16.90 | 16.90 | 600 |
| 08 Mar 2024 | 17.61 | 17.79 | 17.61 | 17.79 | 17.79 | 600 |
| 07 Mar 2024 | 17.82 | 18.02 | 17.82 | 17.86 | 17.86 | 4,800 |
| 06 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 300 |
| 05 Mar 2024 | 17.97 | 18.24 | 17.94 | 17.94 | 17.94 | 3,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.